オーエムツーネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,451 | 1,451 | 1,447 | 1,447 | -3 | -0.2% | 2,400 |
| 2025/01/07 | 1,454 | 1,454 | 1,448 | 1,450 | ±0 | ±0% | 1,600 |
| 2025/01/06 | 1,462 | 1,462 | 1,448 | 1,450 | -7 | -0.5% | 7,800 |
| 2024/12/30 | 1,460 | 1,460 | 1,457 | 1,457 | +11 | +0.8% | 900 |
| 2024/12/27 | 1,444 | 1,459 | 1,440 | 1,446 | +2 | +0.1% | 2,800 |
| 2024/12/26 | 1,450 | 1,452 | 1,439 | 1,444 | -5 | -0.3% | 2,600 |
| 2024/12/25 | 1,440 | 1,449 | 1,435 | 1,449 | +8 | +0.6% | 10,700 |
| 2024/12/24 | 1,456 | 1,456 | 1,434 | 1,441 | -21 | -1.4% | 8,700 |
| 2024/12/23 | 1,460 | 1,464 | 1,459 | 1,462 | +2 | +0.1% | 4,400 |
| 2024/12/20 | 1,466 | 1,466 | 1,458 | 1,460 | +3 | +0.2% | 1,800 |
| 2024/12/19 | 1,470 | 1,470 | 1,454 | 1,457 | -13 | -0.9% | 800 |
| 2024/12/18 | 1,470 | 1,470 | 1,463 | 1,470 | +10 | +0.7% | 2,800 |
| 2024/12/17 | 1,459 | 1,460 | 1,447 | 1,460 | +4 | +0.3% | 600 |
| 2024/12/16 | 1,468 | 1,468 | 1,442 | 1,456 | -34 | -2.3% | 14,500 |
| 2024/12/13 | 1,481 | 1,490 | 1,470 | 1,490 | +7 | +0.5% | 3,600 |
| 2024/12/12 | 1,488 | 1,495 | 1,483 | 1,483 | -5 | -0.3% | 3,700 |
| 2024/12/11 | 1,485 | 1,488 | 1,480 | 1,488 | +3 | +0.2% | 1,900 |
| 2024/12/10 | 1,478 | 1,485 | 1,474 | 1,485 | +24 | +1.6% | 3,500 |
| 2024/12/09 | 1,460 | 1,479 | 1,445 | 1,461 | +1 | +0.1% | 4,000 |
| 2024/12/06 | 1,456 | 1,462 | 1,451 | 1,460 | +4 | +0.3% | 4,100 |
| 2024/12/05 | 1,449 | 1,471 | 1,446 | 1,456 | +1 | +0.1% | 5,700 |
| 2024/12/04 | 1,449 | 1,455 | 1,447 | 1,455 | +14 | +1% | 5,300 |
| 2024/12/03 | 1,450 | 1,460 | 1,439 | 1,441 | +1 | +0.1% | 6,200 |
| 2024/12/02 | 1,448 | 1,470 | 1,440 | 1,440 | -8 | -0.6% | 500 |
| 2024/11/29 | 1,440 | 1,460 | 1,440 | 1,448 | +8 | +0.6% | 3,600 |
| 2024/11/28 | 1,440 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 3,600 |
| 2024/11/27 | 1,454 | 1,454 | 1,440 | 1,440 | -14 | -1% | 1,600 |
| 2024/11/26 | 1,454 | 1,460 | 1,441 | 1,454 | ±0 | ±0% | 1,200 |
| 2024/11/25 | 1,450 | 1,454 | 1,437 | 1,454 | +4 | +0.3% | 2,400 |
| 2024/11/22 | 1,450 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 4,200 |
| 2024/11/21 | 1,448 | 1,450 | 1,438 | 1,450 | -3 | -0.2% | 1,100 |
| 2024/11/20 | 1,434 | 1,457 | 1,434 | 1,453 | +5 | +0.3% | 8,700 |
| 2024/11/19 | 1,458 | 1,458 | 1,448 | 1,448 | -1 | -0.1% | 600 |
| 2024/11/18 | 1,450 | 1,451 | 1,449 | 1,449 | -1 | -0.1% | 1,900 |
| 2024/11/15 | 1,443 | 1,450 | 1,443 | 1,450 | +8 | +0.6% | 300 |
| 2024/11/14 | 1,448 | 1,448 | 1,442 | 1,442 | -6 | -0.4% | 400 |
| 2024/11/13 | 1,468 | 1,468 | 1,448 | 1,448 | -22 | -1.5% | 800 |
| 2024/11/12 | 1,460 | 1,470 | 1,450 | 1,470 | +11 | +0.8% | 1,100 |
| 2024/11/11 | 1,444 | 1,460 | 1,444 | 1,459 | +19 | +1.3% | 700 |
| 2024/11/08 | 1,442 | 1,443 | 1,440 | 1,440 | -2 | -0.1% | 7,500 |
| 2024/11/07 | 1,435 | 1,442 | 1,434 | 1,442 | +8 | +0.6% | 1,100 |
| 2024/11/06 | 1,435 | 1,435 | 1,433 | 1,434 | -1 | -0.1% | 2,200 |
| 2024/11/05 | 1,434 | 1,439 | 1,434 | 1,435 | +2 | +0.1% | 1,300 |
| 2024/11/01 | 1,431 | 1,433 | 1,431 | 1,433 | +2 | +0.1% | 600 |
| 2024/10/31 | 1,430 | 1,431 | 1,430 | 1,431 | +1 | +0.1% | 400 |
| 2024/10/30 | 1,428 | 1,430 | 1,428 | 1,430 | +2 | +0.1% | 200 |
| 2024/10/29 | 1,426 | 1,428 | 1,426 | 1,428 | +5 | +0.4% | 700 |
| 2024/10/28 | 1,431 | 1,431 | 1,423 | 1,423 | -7 | -0.5% | 2,100 |
| 2024/10/25 | 1,431 | 1,431 | 1,430 | 1,430 | -17 | -1.2% | 1,000 |
| 2024/10/24 | 1,436 | 1,447 | 1,425 | 1,447 | +17 | +1.2% | 800 |
101～
150
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「オーエムツー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オーエムツー | 153,100円 | +8.3% | -5.7% | 2.22% | 11.20倍 | 0.59倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ハルメクＨＤ | 104,900円 | +3.2% | +42.2% | 2.86% | 12.82倍 | 1.41倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| サンデー | 104,600円 | +2.6% | - | 0.48% | 1124.73倍 | 1.23倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| マキヤ | 104,900円 | +5.6% | +2.3% | 2.86% | 6.90倍 | 0.50倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| 天満屋ス | 95,300円 | +0.9% | +1.8% | 1.47% | 6.93倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
